Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,350.00 | 6,350.00 | 6,250.00 | 6,280.00 | 5,260.77 | 13,585 |
| 2023-10-31 | 6,380.00 | 6,400.00 | 6,240.00 | 6,260.00 | 5,244.01 | 47,074 |
| 2023-10-30 | 6,300.00 | 6,320.00 | 6,260.00 | 6,320.00 | 5,294.28 | 13,163 |
| 2023-10-27 | 6,180.00 | 6,320.00 | 6,180.00 | 6,300.00 | 5,277.52 | 15,603 |
| 2023-10-26 | 6,310.00 | 6,310.00 | 6,160.00 | 6,260.00 | 5,244.01 | 56,755 |
| 2023-10-25 | 6,290.00 | 6,430.00 | 6,280.00 | 6,330.00 | 5,302.65 | 21,116 |
| 2023-10-24 | 6,270.00 | 6,390.00 | 6,270.00 | 6,290.00 | 5,269.15 | 49,733 |
| 2023-10-23 | 6,260.00 | 6,370.00 | 6,250.00 | 6,280.00 | 5,260.77 | 73,465 |
| 2023-10-20 | 6,330.00 | 6,350.00 | 6,150.00 | 6,320.00 | 5,294.28 | 83,939 |
| 2023-10-19 | 6,420.00 | 6,420.00 | 6,300.00 | 6,360.00 | 5,327.78 | 22,229 |
| 2023-10-18 | 6,440.00 | 6,510.00 | 6,420.00 | 6,420.00 | 5,378.05 | 13,211 |
| 2023-10-17 | 6,490.00 | 6,540.00 | 6,450.00 | 6,470.00 | 5,419.93 | 19,599 |
| 2023-10-16 | 6,520.00 | 6,520.00 | 6,440.00 | 6,490.00 | 5,436.69 | 9,589 |
| 2023-10-13 | 6,540.00 | 6,540.00 | 6,420.00 | 6,520.00 | 5,461.82 | 12,073 |
| 2023-10-12 | 6,480.00 | 6,510.00 | 6,440.00 | 6,500.00 | 5,445.06 | 20,146 |
| 2023-10-11 | 6,430.00 | 6,470.00 | 6,410.00 | 6,460.00 | 5,411.56 | 15,847 |
| 2023-10-10 | 6,420.00 | 6,480.00 | 6,340.00 | 6,450.00 | 5,403.18 | 17,279 |
| 2023-10-06 | 6,330.00 | 6,460.00 | 6,330.00 | 6,420.00 | 5,378.05 | 19,391 |
| 2023-10-05 | 6,450.00 | 6,580.00 | 6,300.00 | 6,320.00 | 5,294.28 | 77,190 |
| 2023-10-04 | 6,520.00 | 6,590.00 | 6,420.00 | 6,510.00 | 5,453.44 | 33,571 |
| 2023-09-27 | 6,500.00 | 6,650.00 | 6,420.00 | 6,600.00 | 5,528.83 | 17,870 |
| 2023-09-26 | 6,610.00 | 6,670.00 | 6,490.00 | 6,560.00 | 5,495.33 | 53,245 |
| 2023-09-25 | 6,620.00 | 6,690.00 | 6,580.00 | 6,670.00 | 5,587.47 | 18,809 |
| 2023-09-22 | 6,660.00 | 6,700.00 | 6,580.00 | 6,680.00 | 5,595.85 | 15,401 |
| 2023-09-21 | 6,700.00 | 6,740.00 | 6,640.00 | 6,660.00 | 5,579.10 | 19,086 |
| 2023-09-20 | 6,730.00 | 6,740.00 | 6,690.00 | 6,720.00 | 5,629.36 | 8,306 |
| 2023-09-19 | 6,730.00 | 6,750.00 | 6,700.00 | 6,730.00 | 5,637.73 | 11,543 |
| 2023-09-18 | 6,730.00 | 6,760.00 | 6,710.00 | 6,730.00 | 5,637.73 | 8,560 |
| 2023-09-15 | 6,740.00 | 6,750.00 | 6,700.00 | 6,730.00 | 5,637.73 | 6,498 |
| 2023-09-14 | 6,730.00 | 6,750.00 | 6,680.00 | 6,730.00 | 5,637.73 | 14,243 |
| 2023-09-13 | 6,710.00 | 6,770.00 | 6,680.00 | 6,730.00 | 5,637.73 | 13,082 |
| 2023-09-12 | 6,900.00 | 6,900.00 | 6,700.00 | 6,770.00 | 5,671.24 | 23,334 |
| 2023-09-11 | 6,770.00 | 6,820.00 | 6,750.00 | 6,810.00 | 5,704.75 | 35,936 |
| 2023-09-08 | 6,670.00 | 6,720.00 | 6,660.00 | 6,700.00 | 5,612.60 | 13,432 |
| 2023-09-07 | 6,720.00 | 6,790.00 | 6,680.00 | 6,720.00 | 5,629.36 | 20,150 |
| 2023-09-06 | 6,800.00 | 6,820.00 | 6,710.00 | 6,790.00 | 5,688.00 | 12,936 |
| 2023-09-05 | 6,740.00 | 6,810.00 | 6,710.00 | 6,810.00 | 5,704.75 | 9,741 |
| 2023-09-04 | 6,750.00 | 6,750.00 | 6,650.00 | 6,740.00 | 5,646.11 | 26,208 |
| 2023-09-01 | 6,740.00 | 6,750.00 | 6,700.00 | 6,750.00 | 5,654.49 | 10,066 |
| 2023-08-31 | 6,780.00 | 6,790.00 | 6,690.00 | 6,710.00 | 5,620.98 | 14,655 |
| 2023-08-30 | 6,790.00 | 6,800.00 | 6,740.00 | 6,770.00 | 5,671.24 | 9,643 |
| 2023-08-29 | 6,720.00 | 6,800.00 | 6,650.00 | 6,770.00 | 5,671.24 | 15,006 |
| 2023-08-28 | 6,680.00 | 6,740.00 | 6,680.00 | 6,720.00 | 5,629.36 | 9,338 |
| 2023-08-25 | 6,730.00 | 6,730.00 | 6,660.00 | 6,680.00 | 5,595.85 | 12,305 |
| 2023-08-24 | 6,680.00 | 6,790.00 | 6,660.00 | 6,730.00 | 5,637.73 | 15,022 |
| 2023-08-23 | 6,740.00 | 6,740.00 | 6,650.00 | 6,680.00 | 5,595.85 | 13,813 |
| 2023-08-22 | 6,750.00 | 6,750.00 | 6,700.00 | 6,720.00 | 5,629.36 | 7,491 |
| 2023-08-21 | 6,660.00 | 6,770.00 | 6,650.00 | 6,730.00 | 5,637.73 | 11,965 |
| 2023-08-18 | 6,630.00 | 6,870.00 | 6,630.00 | 6,740.00 | 5,646.11 | 15,062 |
| 2023-08-17 | 6,700.00 | 6,780.00 | 6,650.00 | 6,770.00 | 5,671.24 | 13,821 |
| 2023-08-16 | 6,890.00 | 6,900.00 | 6,690.00 | 6,720.00 | 5,629.36 | 54,890 |
| 2023-08-14 | 6,930.00 | 7,050.00 | 6,850.00 | 6,890.00 | 5,771.77 | 43,090 |
| 2023-08-11 | 6,870.00 | 6,960.00 | 6,830.00 | 6,890.00 | 5,771.77 | 18,358 |
| 2023-08-10 | 6,760.00 | 6,930.00 | 6,740.00 | 6,900.00 | 5,780.14 | 63,719 |
| 2023-08-09 | 6,780.00 | 6,810.00 | 6,750.00 | 6,790.00 | 5,688.00 | 7,277 |
| 2023-08-08 | 6,830.00 | 6,930.00 | 6,720.00 | 6,780.00 | 5,679.62 | 30,054 |
| 2023-08-07 | 6,860.00 | 6,870.00 | 6,720.00 | 6,830.00 | 5,721.50 | 26,570 |
| 2023-08-04 | 6,810.00 | 6,850.00 | 6,790.00 | 6,840.00 | 5,729.88 | 7,622 |
| 2023-08-03 | 6,840.00 | 6,850.00 | 6,750.00 | 6,810.00 | 5,704.75 | 14,796 |
| 2023-08-02 | 6,850.00 | 6,930.00 | 6,830.00 | 6,840.00 | 5,729.88 | 18,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2020-03-30 | 200.0000 KRW |
| 2019-03-28 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.